symbol stringlengths 1 7 | date stringdate 1962-01-02 00:00:00 2025-12-17 00:00:00 | open float64 0 362,812,483B ⌀ | high float64 0 413,437,503B ⌀ | low float64 0 293,624,993B ⌀ | close float64 0 300,037,516B ⌀ | volume int64 0 9.23B | adj_close float64 -2,788.5 300,037,516B ⌀ |
|---|---|---|---|---|---|---|---|
AA | 1968-02-13 | 6.908625 | 7.071328 | 6.908625 | 6.983719 | 119,850 | 1.781251 |
AA | 1968-02-14 | 6.983719 | 7.158938 | 6.971203 | 7.146422 | 91,885 | 1.82275 |
AA | 1968-02-15 | 7.146422 | 7.146422 | 7.108875 | 7.108875 | 177,778 | 1.813173 |
AA | 1968-02-16 | 7.083844 | 7.083844 | 7.00875 | 7.00875 | 59,925 | 1.787634 |
AA | 1968-02-19 | 7.096359 | 7.259063 | 7.096359 | 7.234031 | 95,880 | 1.845094 |
AA | 1968-02-20 | 7.234031 | 7.296609 | 7.158938 | 7.259063 | 67,915 | 1.851479 |
AA | 1968-02-21 | 7.284094 | 7.359188 | 7.284094 | 7.359188 | 107,865 | 1.877017 |
AA | 1968-02-23 | 7.359188 | 7.40925 | 7.334156 | 7.346672 | 114,856 | 1.873825 |
AA | 1968-02-26 | 7.346672 | 7.359188 | 7.209 | 7.209 | 92,884 | 1.83871 |
AA | 1968-02-27 | 7.209 | 7.209 | 7.171453 | 7.209 | 85,893 | 1.83871 |
AA | 1968-02-28 | 7.209 | 7.234031 | 7.183969 | 7.183969 | 60,924 | 1.832327 |
AA | 1968-02-29 | 7.183969 | 7.209 | 7.146422 | 7.183969 | 54,931 | 1.832327 |
AA | 1968-03-01 | 7.183969 | 7.209 | 7.158938 | 7.209 | 35,955 | 1.83871 |
AA | 1968-03-04 | 7.183969 | 7.183969 | 7.00875 | 7.00875 | 124,844 | 1.787634 |
AA | 1968-03-05 | 7.00875 | 7.158938 | 6.971203 | 7.00875 | 101,873 | 1.787634 |
AA | 1968-03-06 | 7.00875 | 7.033781 | 6.971203 | 7.00875 | 105,868 | 1.787634 |
AA | 1968-03-07 | 7.00875 | 7.083844 | 6.983719 | 7.00875 | 103,870 | 1.787634 |
AA | 1968-03-08 | 7.00875 | 7.00875 | 6.958688 | 6.958688 | 58,926 | 1.774867 |
AA | 1968-03-11 | 6.958688 | 7.00875 | 6.946172 | 6.996234 | 102,871 | 1.784442 |
AA | 1968-03-12 | 6.996234 | 7.00875 | 6.971203 | 7.00875 | 61,923 | 1.787634 |
AA | 1968-03-13 | 7.00875 | 7.033781 | 6.996234 | 6.996234 | 75,905 | 1.784442 |
AA | 1968-03-14 | 6.958688 | 6.958688 | 6.8085 | 6.8085 | 138,826 | 1.736559 |
AA | 1968-03-15 | 6.8085 | 6.896109 | 6.8085 | 6.883594 | 177,778 | 1.755712 |
AA | 1968-03-18 | 6.883594 | 6.908625 | 6.758438 | 6.758438 | 91,885 | 1.72379 |
AA | 1968-03-19 | 6.745922 | 6.745922 | 6.60825 | 6.620766 | 95,880 | 1.688677 |
AA | 1968-03-20 | 6.620766 | 6.645797 | 6.558188 | 6.558188 | 44,944 | 1.672716 |
AA | 1968-03-21 | 6.570703 | 6.683344 | 6.570703 | 6.645797 | 71,910 | 1.695061 |
AA | 1968-03-22 | 6.645797 | 6.645797 | 6.570703 | 6.60825 | 63,920 | 1.685484 |
AA | 1968-03-25 | 6.670828 | 6.720891 | 6.670828 | 6.720891 | 91,885 | 1.714214 |
AA | 1968-03-26 | 6.720891 | 6.846047 | 6.695859 | 6.8085 | 110,861 | 1.736559 |
AA | 1968-03-27 | 6.8085 | 6.896109 | 6.8085 | 6.858563 | 116,854 | 1.749329 |
AA | 1968-03-28 | 6.858563 | 6.908625 | 6.821016 | 6.833531 | 113,858 | 1.742943 |
AA | 1968-03-29 | 6.833531 | 6.858563 | 6.758438 | 6.758438 | 94,881 | 1.72379 |
AA | 1968-04-01 | 6.758438 | 6.883594 | 6.758438 | 6.8085 | 171,785 | 1.736559 |
AA | 1968-04-02 | 6.933656 | 7.00875 | 6.933656 | 6.996234 | 118,851 | 1.784442 |
AA | 1968-04-03 | 6.996234 | 7.133906 | 6.958688 | 6.958688 | 223,720 | 1.774867 |
AA | 1968-04-04 | 6.971203 | 7.133906 | 6.971203 | 7.108875 | 71,910 | 1.813173 |
AA | 1968-04-05 | 7.108875 | 7.171453 | 7.00875 | 7.00875 | 56,929 | 1.787634 |
AA | 1968-04-08 | 7.00875 | 7.359188 | 6.983719 | 7.309125 | 110,861 | 1.864247 |
AA | 1968-04-10 | 7.309125 | 7.484344 | 7.221516 | 7.284094 | 131,835 | 1.857864 |
AA | 1968-04-11 | 7.284094 | 7.484344 | 7.259063 | 7.459313 | 88,889 | 1.902554 |
AA | 1968-04-15 | 7.459313 | 7.484344 | 7.309125 | 7.446797 | 99,875 | 1.899362 |
AA | 1968-04-16 | 7.446797 | 7.509375 | 7.334156 | 7.384219 | 211,735 | 1.883402 |
AA | 1968-04-17 | 7.384219 | 7.459313 | 7.321641 | 7.321641 | 133,833 | 1.867441 |
AA | 1968-04-18 | 7.321641 | 7.359188 | 7.221516 | 7.284094 | 108,864 | 1.857864 |
AA | 1968-04-19 | 7.284094 | 7.284094 | 7.171453 | 7.209 | 165,793 | 1.83871 |
AA | 1968-04-22 | 7.183969 | 7.183969 | 7.083844 | 7.096359 | 174,782 | 1.80998 |
AA | 1968-04-23 | 7.096359 | 7.121391 | 7.00875 | 7.00875 | 173,783 | 1.787634 |
AA | 1968-04-24 | 7.00875 | 7.058813 | 6.971203 | 6.996234 | 118,851 | 1.784442 |
AA | 1968-04-25 | 6.996234 | 7.209 | 6.983719 | 7.158938 | 107,865 | 1.825941 |
AA | 1968-04-26 | 7.183969 | 7.359188 | 7.183969 | 7.284094 | 87,890 | 1.857864 |
AA | 1968-04-29 | 7.284094 | 7.384219 | 7.284094 | 7.309125 | 250,687 | 1.864247 |
AA | 1968-04-30 | 7.309125 | 7.434281 | 7.284094 | 7.371703 | 107,865 | 1.880209 |
AA | 1968-05-01 | 7.371703 | 7.509375 | 7.371703 | 7.484344 | 66,916 | 1.908938 |
AA | 1968-05-02 | 7.484344 | 7.647047 | 7.484344 | 7.509375 | 125,843 | 1.915323 |
AA | 1968-05-03 | 7.509375 | 7.6095 | 7.309125 | 7.321641 | 136,829 | 1.867441 |
AA | 1968-05-06 | 7.321641 | 7.396734 | 7.284094 | 7.296609 | 68,914 | 1.861056 |
AA | 1968-05-07 | 7.296609 | 7.309125 | 7.234031 | 7.234031 | 47,940 | 1.845094 |
AA | 1968-05-08 | 7.221516 | 7.221516 | 7.133906 | 7.183969 | 57,928 | 1.832327 |
AA | 1968-05-09 | 7.183969 | 7.196484 | 7.108875 | 7.146422 | 104,869 | 1.82275 |
AA | 1968-05-10 | 7.146422 | 7.196484 | 7.146422 | 7.196484 | 108,864 | 1.835518 |
AA | 1968-05-13 | 7.171453 | 7.171453 | 7.033781 | 7.033781 | 161,798 | 1.805322 |
AA | 1968-05-14 | 7.033781 | 7.071328 | 6.996234 | 7.033781 | 116,854 | 1.805322 |
AA | 1968-05-15 | 7.033781 | 7.058813 | 7.00875 | 7.033781 | 79,900 | 1.805322 |
AA | 1968-05-16 | 7.033781 | 7.108875 | 7.033781 | 7.033781 | 90,886 | 1.805322 |
AA | 1968-05-17 | 7.033781 | 7.108875 | 6.996234 | 7.071328 | 88,889 | 1.81496 |
AA | 1968-05-20 | 7.00875 | 7.00875 | 6.8085 | 6.983719 | 105,868 | 1.792473 |
AA | 1968-05-21 | 6.983719 | 7.046297 | 6.933656 | 6.933656 | 113,858 | 1.779624 |
AA | 1968-05-22 | 6.933656 | 6.958688 | 6.883594 | 6.908625 | 87,890 | 1.7732 |
AA | 1968-05-23 | 6.883594 | 6.883594 | 6.795984 | 6.846047 | 110,861 | 1.757138 |
AA | 1968-05-24 | 6.846047 | 6.883594 | 6.795984 | 6.883594 | 72,909 | 1.766775 |
AA | 1968-05-27 | 6.883594 | 6.896109 | 6.8085 | 6.896109 | 64,919 | 1.769988 |
AA | 1968-05-28 | 6.896109 | 6.908625 | 6.783469 | 6.896109 | 220,724 | 1.769988 |
AA | 1968-05-29 | 6.896109 | 6.908625 | 6.821016 | 6.908625 | 81,898 | 1.7732 |
AA | 1968-05-31 | 6.933656 | 7.00875 | 6.933656 | 6.971203 | 107,865 | 1.789261 |
AA | 1968-06-03 | 7.021266 | 7.284094 | 7.021266 | 7.246547 | 134,831 | 1.859931 |
AA | 1968-06-04 | 7.321641 | 7.40925 | 7.321641 | 7.40925 | 172,784 | 1.901692 |
AA | 1968-06-05 | 7.40925 | 7.584469 | 7.259063 | 7.259063 | 172,784 | 1.863144 |
AA | 1968-06-06 | 7.259063 | 7.296609 | 7.209 | 7.284094 | 123,845 | 1.869567 |
AA | 1968-06-07 | 7.284094 | 7.359188 | 7.183969 | 7.196484 | 88,889 | 1.847081 |
AA | 1968-06-10 | 7.196484 | 7.196484 | 7.033781 | 7.033781 | 217,728 | 1.805322 |
AA | 1968-06-11 | 7.033781 | 7.108875 | 7.033781 | 7.033781 | 143,820 | 1.805322 |
AA | 1968-06-13 | 7.033781 | 7.083844 | 6.971203 | 6.971203 | 182,772 | 1.789261 |
AA | 1968-06-14 | 6.971203 | 7.00875 | 6.921141 | 6.958688 | 152,809 | 1.786048 |
AA | 1968-06-17 | 6.958688 | 6.958688 | 6.908625 | 6.933656 | 137,828 | 1.779624 |
AA | 1968-06-18 | 6.933656 | 6.958688 | 6.883594 | 6.921141 | 152,809 | 1.776412 |
AA | 1968-06-20 | 6.921141 | 6.946172 | 6.883594 | 6.896109 | 206,742 | 1.769988 |
AA | 1968-06-21 | 6.896109 | 6.896109 | 6.733406 | 6.745922 | 155,805 | 1.731439 |
AA | 1968-06-24 | 6.745922 | 6.770953 | 6.683344 | 6.720891 | 169,788 | 1.725015 |
AA | 1968-06-25 | 6.720891 | 6.745922 | 6.708375 | 6.745922 | 122,846 | 1.731439 |
AA | 1968-06-27 | 6.745922 | 6.896109 | 6.720891 | 6.883594 | 202,747 | 1.766775 |
AA | 1968-06-28 | 6.858563 | 6.858563 | 6.708375 | 6.733406 | 164,794 | 1.728226 |
AA | 1968-07-01 | 6.733406 | 6.783469 | 6.683344 | 6.683344 | 367,541 | 1.715377 |
AA | 1968-07-02 | 6.683344 | 6.795984 | 6.683344 | 6.745922 | 162,797 | 1.731439 |
AA | 1968-07-03 | 6.758438 | 6.8085 | 6.758438 | 6.795984 | 113,858 | 1.744288 |
AA | 1968-07-08 | 6.833531 | 6.946172 | 6.833531 | 6.883594 | 192,759 | 1.766775 |
AA | 1968-07-09 | 6.933656 | 7.00875 | 6.933656 | 6.983719 | 146,816 | 1.792473 |
AA | 1968-07-11 | 6.983719 | 7.071328 | 6.908625 | 6.908625 | 306,617 | 1.7732 |
AA | 1968-07-12 | 6.946172 | 6.996234 | 6.946172 | 6.983719 | 87,890 | 1.792473 |
AA | 1968-07-15 | 6.983719 | 7.00875 | 6.958688 | 6.958688 | 159,800 | 1.786048 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.